Börse:
18,911€
0,43%
Echtzeit-Aktienkurs Deutsche Telekom AG
Bid:
18,888€
Ask:
18,934€
Aktienkurse zur Deutsche Telekom AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 18,84 | 18,95 | 18,75 | 18,93 | 0,55% | - |
| 25.05.2022 | 18,65 | 18,83 | 18,54 | 18,83 | 1,24% | 10.296.866,00 |
| 24.05.2022 | 18,39 | 18,61 | 18,33 | 18,60 | 0,59% | 8.619.779,00 |
| 23.05.2022 | 18,39 | 18,49 | 18,29 | 18,49 | 0,93% | 6.421.039,00 |
| 20.05.2022 | 18,14 | 18,32 | 18,11 | 18,32 | 1,33% | 11.955.074,00 |
| 19.05.2022 | 17,94 | 18,08 | 17,77 | 18,08 | -0,11% | 10.066.153,00 |
| 18.05.2022 | 18,07 | 18,21 | 18,03 | 18,10 | -0,14% | 8.554.675,00 |
| 17.05.2022 | 18,27 | 18,27 | 18,00 | 18,13 | 0,27% | 8.730.947,00 |
| 16.05.2022 | 18,38 | 18,48 | 17,88 | 18,08 | -1,33% | 9.984.499,00 |
| 13.05.2022 | 18,05 | 18,37 | 17,76 | 18,32 | 2,08% | 12.609.159,00 |
| 12.05.2022 | 17,36 | 18,03 | 17,33 | 17,95 | 2,50% | 14.160.995,00 |
| 11.05.2022 | 17,38 | 17,54 | 17,27 | 17,51 | 1,33% | 9.889.370,00 |
| 10.05.2022 | 17,33 | 17,42 | 17,14 | 17,28 | 0,81% | 8.886.845,00 |
| 09.05.2022 | 17,22 | 17,38 | 17,14 | 17,14 | -0,92% | 8.322.723,00 |
| 06.05.2022 | 17,52 | 17,62 | 17,28 | 17,30 | -1,65% | 10.894.578,00 |
| 05.05.2022 | 17,75 | 17,80 | 17,50 | 17,59 | 0,35% | 8.682.536,00 |
| 04.05.2022 | 17,40 | 17,63 | 17,32 | 17,53 | 0,89% | 6.762.960,00 |
| 03.05.2022 | 17,31 | 17,47 | 17,22 | 17,38 | 0,50% | 9.059.406,00 |
| 02.05.2022 | 17,42 | 17,57 | 17,24 | 17,29 | -1,59% | 9.690.914,00 |
| 29.04.2022 | 17,75 | 17,86 | 17,52 | 17,57 | -0,78% | 11.100.933,00 |
| 28.04.2022 | 17,63 | 17,77 | 17,49 | 17,71 | 0,88% | 11.243.909,00 |
| 27.04.2022 | 17,14 | 17,56 | 16,98 | 17,55 | 2,12% | 16.779.379,00 |
| 26.04.2022 | 17,35 | 17,45 | 17,14 | 17,19 | 0,22% | 10.859.520,00 |
| 25.04.2022 | 16,86 | 17,30 | 16,85 | 17,15 | 0,19% | 9.307.064,00 |
| 22.04.2022 | 17,27 | 17,49 | 17,10 | 17,12 | -2,06% | 9.366.745,00 |
| 21.04.2022 | 17,35 | 17,56 | 17,33 | 17,48 | 1,04% | 12.342.520,00 |
| 20.04.2022 | 17,13 | 17,30 | 17,06 | 17,30 | 0,96% | 8.916.828,00 |
| 19.04.2022 | 17,19 | 17,24 | 17,03 | 17,14 | -0,95% | 6.302.319,00 |
| 14.04.2022 | 17,30 | 17,31 | 17,19 | 17,30 | 0,00% | 12.164.345,00 |
| 13.04.2022 | 17,00 | 17,30 | 16,98 | 17,30 | 1,43% | 13.625.604,00 |
| 12.04.2022 | 16,86 | 17,08 | 16,71 | 17,06 | -0,49% | 9.079.834,00 |
| 11.04.2022 | 17,02 | 17,26 | 17,02 | 17,14 | 0,06% | 7.643.882,00 |
| 08.04.2022 | 17,10 | 17,27 | 16,98 | 17,13 | -2,47% | 9.557.407,00 |
| 07.04.2022 | 17,63 | 17,78 | 17,55 | 17,56 | -0,26% | 12.863.650,00 |
| 06.04.2022 | 17,58 | 17,62 | 17,39 | 17,61 | 0,10% | 11.806.542,00 |
| 05.04.2022 | 17,42 | 17,63 | 17,40 | 17,59 | 1,29% | 9.148.707,00 |
| 04.04.2022 | 17,36 | 17,49 | 17,14 | 17,37 | 0,72% | 7.584.417,00 |
| 01.04.2022 | 16,94 | 17,24 | 16,84 | 17,24 | 1,84% | 10.197.960,00 |
| 31.03.2022 | 17,24 | 17,26 | 16,93 | 16,93 | -1,62% | 8.198.110,00 |
| 30.03.2022 | 17,22 | 17,30 | 17,09 | 17,21 | -0,60% | 8.447.351,00 |
| 29.03.2022 | 17,38 | 17,49 | 17,16 | 17,31 | 1,37% | 8.793.235,00 |
| 28.03.2022 | 16,95 | 17,36 | 16,94 | 17,08 | 0,91% | 11.965.231,00 |
| 25.03.2022 | 16,81 | 17,04 | 16,67 | 16,93 | 1,09% | 8.873.468,00 |
| 24.03.2022 | 16,63 | 16,91 | 16,59 | 16,74 | 0,88% | 8.521.286,00 |
| 23.03.2022 | 16,73 | 16,86 | 16,56 | 16,60 | -0,55% | 8.914.447,00 |
| 22.03.2022 | 16,59 | 16,74 | 16,56 | 16,69 | 0,57% | 8.561.226,00 |
| 21.03.2022 | 16,64 | 16,80 | 16,58 | 16,60 | -0,62% | 6.378.957,00 |
| 18.03.2022 | 16,86 | 16,89 | 16,56 | 16,70 | -1,27% | 24.493.551,00 |
| 17.03.2022 | 16,83 | 16,91 | 16,63 | 16,91 | 0,68% | 14.458.308,00 |
| 16.03.2022 | 16,86 | 17,01 | 16,66 | 16,80 | 1,39% | 17.684.206,00 |
| 15.03.2022 | 16,37 | 16,57 | 16,24 | 16,57 | 0,77% | 11.890.668,00 |
| 14.03.2022 | 16,28 | 16,48 | 16,20 | 16,44 | 2,42% | 15.168.488,00 |
| 11.03.2022 | 15,98 | 16,48 | 15,81 | 16,06 | 1,66% | 14.161.573,00 |
| 10.03.2022 | 16,02 | 16,10 | 15,67 | 15,79 | -1,69% | 15.180.788,00 |
| 09.03.2022 | 15,58 | 16,07 | 15,54 | 16,07 | 6,40% | 21.638.325,00 |
| 08.03.2022 | 15,03 | 15,48 | 15,01 | 15,10 | -1,06% | 19.237.663,00 |
| 07.03.2022 | 15,00 | 15,51 | 14,47 | 15,26 | -0,60% | 21.381.617,00 |
| 04.03.2022 | 15,67 | 15,68 | 15,17 | 15,35 | -2,98% | 21.214.985,00 |
| 03.03.2022 | 16,06 | 16,17 | 15,82 | 15,83 | -1,46% | 10.978.389,00 |
| 02.03.2022 | 15,65 | 16,19 | 15,45 | 16,06 | 3,15% | 19.271.887,00 |
| 01.03.2022 | 15,95 | 16,13 | 15,57 | 15,57 | -2,87% | 14.332.151,00 |
| 28.02.2022 | 15,80 | 16,10 | 15,50 | 16,03 | -0,93% | 24.419.143,00 |
| 25.02.2022 | 15,71 | 16,18 | 15,51 | 16,18 | 3,81% | 18.862.598,00 |
| 24.02.2022 | 15,90 | 16,00 | 15,36 | 15,59 | -5,40% | 32.192.169,00 |
| 23.02.2022 | 16,64 | 16,84 | 16,40 | 16,48 | -0,93% | 10.953.963,00 |
| 22.02.2022 | 16,40 | 16,66 | 16,27 | 16,63 | -0,72% | 12.092.633,00 |
| 21.02.2022 | 17,24 | 17,24 | 16,66 | 16,75 | -1,91% | 9.437.734,00 |
| 18.02.2022 | 17,25 | 17,49 | 17,05 | 17,08 | -0,93% | 13.895.852,00 |
| 17.02.2022 | 17,47 | 17,54 | 17,05 | 17,24 | -1,51% | 8.689.421,00 |
| 16.02.2022 | 17,54 | 17,68 | 17,41 | 17,50 | -0,24% | 7.217.546,00 |
| 15.02.2022 | 17,34 | 17,59 | 17,34 | 17,54 | 1,18% | 9.884.177,00 |
| 14.02.2022 | 17,30 | 17,38 | 16,99 | 17,34 | -2,41% | 16.524.167,00 |
| 11.02.2022 | 17,50 | 17,82 | 17,42 | 17,77 | 1,21% | 14.354.117,00 |
| 10.02.2022 | 17,65 | 17,75 | 17,50 | 17,55 | -0,88% | 11.583.257,00 |
| 09.02.2022 | 17,45 | 17,76 | 17,30 | 17,71 | 2,07% | 12.214.312,00 |
| 08.02.2022 | 17,15 | 17,35 | 17,11 | 17,35 | 1,55% | 11.509.497,00 |
| 07.02.2022 | 17,10 | 17,18 | 16,81 | 17,09 | 0,34% | 9.762.765,00 |
| 04.02.2022 | 17,28 | 17,39 | 16,94 | 17,03 | -1,63% | 12.439.379,00 |
| 03.02.2022 | 17,24 | 17,52 | 17,18 | 17,31 | 2,57% | 22.493.570,00 |
| 02.02.2022 | 16,87 | 16,99 | 16,74 | 16,88 | 0,45% | 8.404.119,00 |
| 01.02.2022 | 16,80 | 16,93 | 16,73 | 16,80 | 0,77% | 10.224.151,00 |
| 31.01.2022 | 16,80 | 16,96 | 16,58 | 16,67 | -0,08% | 12.717.895,00 |
| 28.01.2022 | 16,70 | 16,74 | 16,41 | 16,69 | -0,22% | 11.445.379,00 |
| 27.01.2022 | 16,03 | 16,77 | 16,00 | 16,72 | 3,17% | 14.404.848,00 |
| 26.01.2022 | 16,03 | 16,32 | 16,02 | 16,21 | 1,55% | 10.928.062,00 |
| 25.01.2022 | 15,98 | 16,03 | 15,77 | 15,96 | 1,53% | 10.886.956,00 |
| 24.01.2022 | 16,04 | 16,23 | 15,72 | 15,72 | -2,28% | 16.523.969,00 |
| 21.01.2022 | 16,12 | 16,25 | 15,99 | 16,09 | -1,43% | 12.384.021,00 |
| 20.01.2022 | 16,28 | 16,34 | 16,14 | 16,32 | 0,75% | 8.437.939,00 |
| 19.01.2022 | 15,90 | 16,27 | 15,84 | 16,20 | 1,50% | 13.662.570,00 |
| 18.01.2022 | 15,87 | 16,01 | 15,80 | 15,96 | 0,08% | 9.607.142,00 |
| 17.01.2022 | 16,06 | 16,08 | 15,88 | 15,95 | -0,10% | 6.404.439,00 |
| 14.01.2022 | 15,90 | 16,05 | 15,76 | 15,96 | -0,40% | 7.381.297,00 |
| 13.01.2022 | 16,00 | 16,04 | 15,89 | 16,03 | 0,06% | 7.602.807,00 |
| 12.01.2022 | 15,99 | 16,11 | 15,94 | 16,02 | 1,00% | 8.532.849,00 |
| 11.01.2022 | 15,65 | 15,92 | 15,58 | 15,86 | 2,13% | 11.389.486,00 |
| 10.01.2022 | 16,25 | 16,27 | 15,51 | 15,53 | -4,02% | 19.689.207,00 |
| 07.01.2022 | 16,37 | 16,45 | 16,10 | 16,18 | -1,74% | 12.889.411,00 |
| 06.01.2022 | 16,32 | 16,53 | 16,31 | 16,46 | -0,04% | 9.105.770,00 |
| 05.01.2022 | 16,51 | 16,57 | 16,43 | 16,47 | -0,36% | 8.758.537,00 |